|
Closing price on 8/5/2020
|
|
| Open |
9.25 |
| High |
9.30 |
| Low |
9.13 |
| Volume |
39,850 |
| Split-adjusted Price |
4.44 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
-0.17 / -1.83%
|
9.25
|
9.30
|
9.13
|
9.13
|
9.28
|
4.44
|
39,850
|
|
|
8/4/2020
|
+0.05 / +0.54%
|
9.33
|
9.33
|
9.00
|
9.30
|
9.16
|
4.53
|
20,740
|
|
|
8/3/2020
|
0.00 / 0.00%
|
9.28
|
9.29
|
8.83
|
9.25
|
9.23
|
4.50
|
49,300
|
|
|
7/31/2020
|
-0.03 / -0.32%
|
8.65
|
9.28
|
8.64
|
9.25
|
9.04
|
4.50
|
53,750
|
|
|
7/30/2020
|
-0.17 / -1.80%
|
9.00
|
9.35
|
8.79
|
9.28
|
9.19
|
4.52
|
39,060
|
|
|
7/29/2020
|
+0.05 / +0.53%
|
9.79
|
9.79
|
9.40
|
9.45
|
9.56
|
4.60
|
57,310
|
|
|
7/28/2020
|
+0.23 / +2.51%
|
8.53
|
9.53
|
8.53
|
9.40
|
9.24
|
4.57
|
29,540
|
|
|
7/27/2020
|
-0.68 / -6.90%
|
9.45
|
10.45
|
9.17
|
9.17
|
10.22
|
4.46
|
63,380
|
|
|
7/24/2020
|
-0.20 / -1.99%
|
9.90
|
10.70
|
9.85
|
9.85
|
10.30
|
4.79
|
70,170
|
|
|
7/23/2020
|
-0.75 / -6.94%
|
11.00
|
11.00
|
10.05
|
10.05
|
10.37
|
4.89
|
130,410
|
|
|
7/22/2020
|
-0.70 / -6.09%
|
11.55
|
11.55
|
10.80
|
10.80
|
11.33
|
5.26
|
64,170
|
|
|
7/21/2020
|
-0.10 / -0.86%
|
11.70
|
11.90
|
11.30
|
11.50
|
11.61
|
5.60
|
101,940
|
|
|
7/20/2020
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.30
|
11.60
|
11.74
|
5.65
|
118,300
|
|
|
7/17/2020
|
+0.35 / +3.11%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.73
|
5.65
|
178,740
|
|
|
7/16/2020
|
+0.70 / +6.64%
|
11.25
|
11.25
|
10.00
|
11.25
|
11.10
|
5.47
|
207,210
|
|
|
7/15/2020
|
+0.66 / +6.67%
|
9.78
|
10.55
|
9.62
|
10.55
|
10.40
|
5.13
|
145,150
|
|
|
7/14/2020
|
-0.01 / -0.10%
|
9.89
|
9.90
|
9.61
|
9.89
|
9.90
|
4.81
|
2,380
|
|
|
7/13/2020
|
+0.10 / +1.02%
|
9.94
|
9.94
|
9.89
|
9.90
|
9.92
|
4.82
|
1,640
|
|
|
7/10/2020
|
-0.06 / -0.61%
|
9.81
|
9.81
|
9.60
|
9.80
|
9.76
|
4.77
|
4,100
|
|
|
7/9/2020
|
+0.16 / +1.65%
|
9.70
|
10.20
|
9.70
|
9.86
|
10.14
|
4.80
|
1,380
|
|
|
7/8/2020
|
+0.01 / +0.10%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
4.72
|
2,620
|
|
|
7/7/2020
|
-0.04 / -0.41%
|
9.73
|
9.85
|
9.60
|
9.69
|
9.72
|
4.72
|
1,410
|
|
|
7/6/2020
|
+0.04 / +0.41%
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
4.74
|
470
|
|
|
7/3/2020
|
0.00 / 0.00%
|
9.67
|
9.69
|
9.66
|
9.69
|
9.68
|
4.72
|
1,930
|
|
|
7/2/2020
|
-0.05 / -0.51%
|
9.70
|
9.70
|
9.69
|
9.69
|
9.70
|
4.72
|
310
|
|
|
7/1/2020
|
-0.05 / -0.51%
|
9.65
|
9.74
|
9.21
|
9.74
|
9.59
|
4.74
|
1,460
|
|
|
6/30/2020
|
0.00 / 0.00%
|
9.74
|
9.81
|
9.74
|
9.79
|
9.77
|
4.76
|
1,160
|
|
|
6/29/2020
|
+0.02 / +0.20%
|
9.65
|
9.80
|
9.65
|
9.79
|
9.72
|
4.76
|
1,270
|
|
|
6/26/2020
|
+0.01 / +0.10%
|
9.79
|
9.79
|
9.69
|
9.77
|
9.76
|
4.75
|
2,610
|
|
|
6/25/2020
|
-0.10 / -1.01%
|
9.82
|
9.82
|
9.55
|
9.76
|
9.74
|
4.75
|
1,390
|
|
|